Hyundai Department Store Co. Ltd. (KRX:069960)
South Korea · Delayed Price · Currency is KRW 134,800
+13,000 (10.67%)
Last updated: Jun 4, 2026, 10:49 AM KST
Hyundai Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 115,000.00 | 122,700.00 | 107,800.00 | 121,800.00 | 121,800.00 | 8.65% | 218,088 |
| Jun 1, 2026 | 109,600.00 | 118,000.00 | 107,600.00 | 112,100.00 | 112,100.00 | 2.09% | 183,251 |
| May 29, 2026 | 111,000.00 | 112,500.00 | 105,800.00 | 109,800.00 | 109,800.00 | 0.55% | 119,065 |
| May 28, 2026 | 107,500.00 | 109,500.00 | 104,100.00 | 109,200.00 | 109,200.00 | 4.00% | 147,444 |
| May 27, 2026 | 106,400.00 | 109,000.00 | 103,000.00 | 105,000.00 | 105,000.00 | -1.96% | 115,870 |
| May 26, 2026 | 111,000.00 | 111,400.00 | 106,100.00 | 107,100.00 | 107,100.00 | -2.64% | 108,991 |
| May 22, 2026 | 118,600.00 | 118,700.00 | 107,600.00 | 110,000.00 | 110,000.00 | -8.18% | 228,960 |
| May 21, 2026 | 108,900.00 | 122,900.00 | 102,700.00 | 119,800.00 | 119,800.00 | 15.41% | 155,226 |
| May 20, 2026 | 112,000.00 | 112,000.00 | 100,600.00 | 103,800.00 | 103,800.00 | -3.89% | 123,174 |
| May 19, 2026 | 113,000.00 | 113,800.00 | 104,300.00 | 108,000.00 | 108,000.00 | -3.57% | 101,173 |
| May 18, 2026 | 119,000.00 | 119,000.00 | 106,700.00 | 112,000.00 | 112,000.00 | -5.64% | 93,870 |
| May 15, 2026 | 126,000.00 | 128,000.00 | 117,800.00 | 118,700.00 | 118,700.00 | -5.04% | 229,189 |
| May 14, 2026 | 112,700.00 | 125,000.00 | 111,700.00 | 125,000.00 | 125,000.00 | 9.94% | 213,489 |
| May 13, 2026 | 112,500.00 | 119,000.00 | 111,300.00 | 113,700.00 | 113,700.00 | 2.71% | 239,520 |
| May 12, 2026 | 109,700.00 | 112,400.00 | 106,000.00 | 110,700.00 | 110,700.00 | -0.45% | 157,671 |
| May 11, 2026 | 115,400.00 | 115,800.00 | 110,000.00 | 111,200.00 | 111,200.00 | -0.80% | 99,158 |
| May 8, 2026 | 114,400.00 | 115,400.00 | 110,600.00 | 112,100.00 | 112,100.00 | -1.49% | 97,355 |
| May 7, 2026 | 112,300.00 | 117,200.00 | 110,300.00 | 113,800.00 | 113,800.00 | 5.66% | 220,590 |
| May 6, 2026 | 112,700.00 | 113,000.00 | 105,000.00 | 107,700.00 | 107,700.00 | -3.58% | 192,875 |
| May 4, 2026 | 113,500.00 | 116,900.00 | 109,500.00 | 111,700.00 | 111,700.00 | 2.57% | 114,471 |
| Apr 30, 2026 | 110,800.00 | 111,800.00 | 107,600.00 | 108,900.00 | 108,900.00 | -2.68% | 106,096 |
| Apr 29, 2026 | 111,100.00 | 113,000.00 | 109,200.00 | 111,900.00 | 111,900.00 | 0.90% | 110,259 |
| Apr 28, 2026 | 111,600.00 | 112,500.00 | 108,600.00 | 110,900.00 | 110,900.00 | -2.12% | 115,549 |
| Apr 27, 2026 | 104,800.00 | 120,100.00 | 104,200.00 | 113,300.00 | 113,300.00 | 15.03% | 417,400 |
| Apr 24, 2026 | 95,800.00 | 99,100.00 | 95,800.00 | 98,500.00 | 98,500.00 | 4.56% | 87,278 |
| Apr 23, 2026 | 93,300.00 | 94,400.00 | 92,100.00 | 94,200.00 | 94,200.00 | 2.61% | 82,089 |
| Apr 22, 2026 | 90,900.00 | 92,200.00 | 90,400.00 | 91,800.00 | 91,800.00 | -0.54% | 49,437 |
| Apr 21, 2026 | 92,700.00 | 94,500.00 | 91,000.00 | 92,300.00 | 92,300.00 | 0.98% | 60,067 |
| Apr 20, 2026 | 90,700.00 | 92,900.00 | 90,000.00 | 91,400.00 | 91,400.00 | 1.33% | 70,264 |
| Apr 17, 2026 | 90,500.00 | 92,000.00 | 89,300.00 | 90,200.00 | 90,200.00 | -1.10% | 62,383 |
| Apr 16, 2026 | 88,000.00 | 92,000.00 | 88,000.00 | 91,200.00 | 91,200.00 | 6.29% | 123,578 |
| Apr 15, 2026 | 84,900.00 | 86,200.00 | 84,500.00 | 85,800.00 | 85,800.00 | 2.39% | 121,190 |
| Apr 14, 2026 | 80,500.00 | 84,800.00 | 80,500.00 | 83,800.00 | 83,800.00 | 4.75% | 84,299 |
| Apr 13, 2026 | 80,000.00 | 81,000.00 | 79,000.00 | 80,000.00 | 80,000.00 | -1.11% | 62,503 |
| Apr 10, 2026 | 81,300.00 | 82,800.00 | 80,500.00 | 80,900.00 | 80,900.00 | 0.75% | 66,740 |
| Apr 9, 2026 | 79,100.00 | 82,000.00 | 78,300.00 | 80,300.00 | 80,300.00 | 1.65% | 116,383 |
| Apr 8, 2026 | 77,800.00 | 79,500.00 | 77,800.00 | 79,000.00 | 79,000.00 | 5.76% | 102,293 |
| Apr 7, 2026 | 75,700.00 | 77,700.00 | 74,100.00 | 74,700.00 | 74,700.00 | -1.71% | 112,158 |
| Apr 6, 2026 | 75,600.00 | 77,400.00 | 75,000.00 | 76,000.00 | 76,000.00 | 0.66% | 113,788 |
| Apr 3, 2026 | 76,800.00 | 78,000.00 | 75,000.00 | 75,500.00 | 75,500.00 | -1.18% | 81,224 |
| Apr 2, 2026 | 81,200.00 | 82,400.00 | 75,500.00 | 76,400.00 | 76,400.00 | -4.32% | 113,389 |
| Apr 1, 2026 | 82,200.00 | 82,500.00 | 79,100.00 | 81,500.00 | 79,847.97 | 2.90% | 87,115 |
| Mar 31, 2026 | 79,000.00 | 81,400.00 | 78,200.00 | 79,200.00 | 77,594.59 | -0.75% | 178,802 |
| Mar 30, 2026 | 82,000.00 | 82,000.00 | 78,600.00 | 79,800.00 | 78,182.43 | -5.56% | 116,768 |
| Mar 27, 2026 | 83,800.00 | 84,800.00 | 82,600.00 | 84,500.00 | 82,787.16 | - | 118,710 |
| Mar 26, 2026 | 87,300.00 | 87,300.00 | 83,100.00 | 84,500.00 | 82,787.16 | -2.65% | 77,221 |
| Mar 25, 2026 | 86,800.00 | 88,000.00 | 85,800.00 | 86,800.00 | 85,040.54 | 2.00% | 38,838 |
| Mar 24, 2026 | 87,200.00 | 87,300.00 | 84,000.00 | 85,100.00 | 83,375.00 | 1.43% | 59,008 |
| Mar 23, 2026 | 87,500.00 | 88,100.00 | 83,700.00 | 83,900.00 | 82,199.32 | -8.61% | 133,844 |
| Mar 20, 2026 | 87,900.00 | 93,500.00 | 87,600.00 | 91,800.00 | 89,939.19 | 6.74% | 134,726 |